ＤＣＭホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,409 | 1,430 | 1,407 | 1,424 | +16 | +1.1% | 485,300 |
| 2025/03/06 | 1,397 | 1,408 | 1,392 | 1,408 | +20 | +1.4% | 423,900 |
| 2025/03/05 | 1,387 | 1,394 | 1,378 | 1,388 | +3 | +0.2% | 333,000 |
| 2025/03/04 | 1,388 | 1,389 | 1,374 | 1,385 | +4 | +0.3% | 255,400 |
| 2025/03/03 | 1,367 | 1,387 | 1,364 | 1,381 | +13 | +1% | 394,000 |
| 2025/02/28 | 1,378 | 1,385 | 1,368 | 1,368 | +2 | +0.1% | 628,700 |
| 2025/02/27 | 1,349 | 1,371 | 1,343 | 1,366 | -10 | -0.7% | 641,800 |
| 2025/02/26 | 1,364 | 1,377 | 1,359 | 1,376 | +17 | +1.3% | 1,030,500 |
| 2025/02/25 | 1,370 | 1,371 | 1,354 | 1,359 | -8 | -0.6% | 847,200 |
| 2025/02/21 | 1,360 | 1,370 | 1,357 | 1,367 | +7 | +0.5% | 439,100 |
| 2025/02/20 | 1,373 | 1,373 | 1,360 | 1,360 | -15 | -1.1% | 496,700 |
| 2025/02/19 | 1,387 | 1,390 | 1,374 | 1,375 | -18 | -1.3% | 497,200 |
| 2025/02/18 | 1,396 | 1,398 | 1,391 | 1,393 | -3 | -0.2% | 285,800 |
| 2025/02/17 | 1,403 | 1,411 | 1,396 | 1,396 | ±0 | ±0% | 249,800 |
| 2025/02/14 | 1,400 | 1,403 | 1,395 | 1,396 | +2 | +0.1% | 226,900 |
| 2025/02/13 | 1,394 | 1,396 | 1,384 | 1,394 | +9 | +0.6% | 237,500 |
| 2025/02/12 | 1,397 | 1,397 | 1,378 | 1,385 | +3 | +0.2% | 296,700 |
| 2025/02/10 | 1,396 | 1,398 | 1,382 | 1,382 | -12 | -0.9% | 394,200 |
| 2025/02/07 | 1,404 | 1,404 | 1,394 | 1,394 | -4 | -0.3% | 279,600 |
| 2025/02/06 | 1,405 | 1,407 | 1,397 | 1,398 | +3 | +0.2% | 323,500 |
| 2025/02/05 | 1,415 | 1,416 | 1,395 | 1,395 | -13 | -0.9% | 409,200 |
| 2025/02/04 | 1,420 | 1,429 | 1,407 | 1,408 | -1 | -0.1% | 307,200 |
| 2025/02/03 | 1,417 | 1,417 | 1,400 | 1,409 | -10 | -0.7% | 457,800 |
| 2025/01/31 | 1,428 | 1,428 | 1,417 | 1,419 | -7 | -0.5% | 273,700 |
| 2025/01/30 | 1,435 | 1,435 | 1,417 | 1,426 | -6 | -0.4% | 294,500 |
| 2025/01/29 | 1,440 | 1,442 | 1,429 | 1,432 | -8 | -0.6% | 187,700 |
| 2025/01/28 | 1,433 | 1,447 | 1,429 | 1,440 | +12 | +0.8% | 204,900 |
| 2025/01/27 | 1,420 | 1,428 | 1,413 | 1,428 | +20 | +1.4% | 154,800 |
| 2025/01/24 | 1,417 | 1,423 | 1,408 | 1,408 | -1 | -0.1% | 160,800 |
| 2025/01/23 | 1,408 | 1,412 | 1,405 | 1,409 | ±0 | ±0% | 168,900 |
| 2025/01/22 | 1,415 | 1,417 | 1,408 | 1,409 | -4 | -0.3% | 131,700 |
| 2025/01/21 | 1,420 | 1,420 | 1,410 | 1,413 | -7 | -0.5% | 134,300 |
| 2025/01/20 | 1,417 | 1,420 | 1,411 | 1,420 | +13 | +0.9% | 125,600 |
| 2025/01/17 | 1,409 | 1,411 | 1,401 | 1,407 | +1 | +0.1% | 178,800 |
| 2025/01/16 | 1,419 | 1,421 | 1,398 | 1,406 | -4 | -0.3% | 208,500 |
| 2025/01/15 | 1,401 | 1,412 | 1,396 | 1,410 | +10 | +0.7% | 270,800 |
| 2025/01/14 | 1,405 | 1,407 | 1,391 | 1,400 | -5 | -0.4% | 308,000 |
| 2025/01/10 | 1,403 | 1,409 | 1,393 | 1,405 | -5 | -0.4% | 250,700 |
| 2025/01/09 | 1,416 | 1,423 | 1,397 | 1,410 | -5 | -0.4% | 286,800 |
| 2025/01/08 | 1,425 | 1,428 | 1,411 | 1,415 | -9 | -0.6% | 216,400 |
| 2025/01/07 | 1,448 | 1,448 | 1,421 | 1,424 | -19 | -1.3% | 291,900 |
| 2025/01/06 | 1,432 | 1,455 | 1,432 | 1,443 | +11 | +0.8% | 367,200 |
| 2024/12/30 | 1,490 | 1,490 | 1,415 | 1,432 | -30 | -2.1% | 603,500 |
| 2024/12/27 | 1,441 | 1,464 | 1,441 | 1,462 | +25 | +1.7% | 344,700 |
| 2024/12/26 | 1,430 | 1,437 | 1,426 | 1,437 | +10 | +0.7% | 212,100 |
| 2024/12/25 | 1,420 | 1,427 | 1,417 | 1,427 | +7 | +0.5% | 104,100 |
| 2024/12/24 | 1,411 | 1,422 | 1,407 | 1,420 | +3 | +0.2% | 100,000 |
| 2024/12/23 | 1,415 | 1,423 | 1,411 | 1,417 | +8 | +0.6% | 99,300 |
| 2024/12/20 | 1,424 | 1,425 | 1,408 | 1,409 | -6 | -0.4% | 207,200 |
| 2024/12/19 | 1,407 | 1,419 | 1,407 | 1,415 | +2 | +0.1% | 113,200 |
101～
150
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＤＣＭ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＣＭ | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| セリア | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| コロワイド | 197,800円 | +7.2% | +46.5% | 0.25% | 122.63倍 | 3.39倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| アインＨＤ | 593,300円 | +14.3% | +22.2% | 1.35% | 18.17倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
